Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.98 | 29.06 | 28.14 | 28.16 | 14,172 | -0.67(-2.32%) |
Nov 26, 2014 | 29.31 | 28.82 | 28.82 | 28.82 | 14,553 | -0.51(-1.73%) |
Nov 25, 2014 | 29.33 | 29.46 | 28.58 | 29.33 | 14,899 | +0.22(+0.76%) |
Nov 24, 2014 | 28.67 | 29.11 | 28.35 | 29.11 | 26,394 | +0.56(+1.95%) |
Nov 21, 2014 | 28.84 | 29.00 | 28.19 | 28.55 | 31,171 | +0.00(+0.00%) |
Nov 20, 2014 | 28.32 | 28.87 | 28.27 | 28.55 | 15,524 | -0.02(-0.07%) |
Nov 19, 2014 | 29.10 | 29.10 | 28.30 | 28.57 | 27,066 | -0.83(-2.84%) |
Nov 18, 2014 | 29.76 | 29.97 | 29.15 | 29.40 | 23,607 | -0.09(-0.29%) |
Nov 17, 2014 | 29.67 | 30.59 | 29.49 | 29.49 | 22,113 | -0.32(-1.08%) |
Nov 14, 2014 | 30.22 | 30.57 | 29.43 | 29.81 | 24,812 | -0.51(-1.67%) |
Nov 13, 2014 | 30.91 | 30.91 | 29.79 | 30.32 | 23,965 | -0.25(-0.81%) |
Nov 12, 2014 | 30.08 | 30.61 | 29.89 | 30.57 | 32,165 | +0.26(+0.86%) |
Nov 11, 2014 | 30.56 | 30.73 | 30.04 | 30.31 | 42,471 | -0.25(-0.81%) |
Nov 10, 2014 | 30.25 | 30.61 | 29.80 | 30.55 | 39,727 | +0.32(+1.04%) |
Nov 07, 2014 | 30.05 | 30.31 | 29.78 | 30.24 | 38,103 | +0.11(+0.35%) |
Nov 06, 2014 | 29.79 | 30.30 | 29.21 | 30.13 | 29,403 | +0.37(+1.25%) |
Nov 05, 2014 | 29.27 | 29.92 | 28.92 | 29.76 | 45,060 | +0.79(+2.71%) |
Nov 04, 2014 | 28.17 | 29.07 | 27.95 | 28.98 | 25,084 | +0.59(+2.07%) |
Nov 03, 2014 | 29.61 | 29.61 | 28.12 | 28.39 | 46,987 | -1.01(-3.43%) |
Oct 31, 2014 | 29.64 | 30.43 | 29.11 | 29.40 | 71,656 | +0.43(+1.47%) |
Oct 30, 2014 | 28.39 | 29.40 | 28.01 | 28.97 | 55,993 | +0.35(+1.21%) |
Oct 29, 2014 | 28.97 | 29.19 | 28.22 | 28.63 | 31,091 | -0.41(-1.41%) |
Oct 28, 2014 | 27.39 | 29.06 | 27.29 | 29.03 | 62,962 | +1.56(+5.70%) |
Oct 27, 2014 | 26.81 | 27.60 | 26.80 | 27.47 | 30,166 | +0.67(+2.49%) |
Oct 24, 2014 | 27.04 | 27.58 | 26.59 | 26.80 | 25,558 | -0.38(-1.39%) |
Oct 23, 2014 | 25.95 | 27.83 | 25.39 | 27.18 | 68,574 | +1.68(+6.57%) |
Oct 22, 2014 | 25.87 | 26.41 | 25.49 | 25.50 | 29,133 | -0.62(-2.39%) |
Oct 21, 2014 | 26.26 | 26.45 | 24.12 | 26.13 | 140,376 | -0.10(-0.38%) |
Oct 20, 2014 | 26.10 | 26.10 | 25.56 | 26.23 | 48,739 | +0.07(+0.28%) |
Oct 17, 2014 | 27.78 | 27.78 | 26.05 | 26.15 | 44,838 | -1.18(-4.32%) |
Oct 16, 2014 | 27.73 | 27.91 | 27.67 | 27.33 | 70,084 | -0.86(-3.05%) |
Oct 15, 2014 | 27.20 | 28.41 | 27.20 | 28.19 | 46,814 | +0.97(+3.57%) |
Oct 14, 2014 | 26.75 | 27.41 | 26.49 | 27.22 | 52,880 | +0.64(+2.40%) |
Oct 13, 2014 | 25.21 | 26.90 | 24.42 | 26.58 | 61,274 | +1.50(+5.96%) |
Oct 10, 2014 | 24.57 | 25.78 | 24.56 | 25.09 | 38,928 | +0.35(+1.40%) |
Oct 09, 2014 | 25.19 | 25.32 | 24.74 | 24.74 | 58,535 | -1.08(-4.17%) |
Oct 08, 2014 | 25.26 | 25.95 | 24.86 | 25.82 | 35,936 | +0.49(+1.93%) |
Oct 07, 2014 | 25.80 | 25.95 | 25.21 | 25.33 | 19,401 | -0.66(-2.55%) |
Oct 06, 2014 | 26.29 | 26.29 | 25.99 | 25.99 | 32,079 | -0.17(-0.64%) |
Oct 03, 2014 | 26.48 | 26.59 | 26.02 | 26.16 | 46,672 | -0.07(-0.28%) |
Oct 02, 2014 | 25.41 | 26.59 | 24.84 | 26.23 | 23,966 | +0.75(+2.96%) |
Oct 01, 2014 | 25.69 | 25.69 | 25.24 | 25.48 | 66,531 | -0.12(-0.48%) |
Sep 30, 2014 | 26.02 | 26.11 | 25.47 | 25.60 | 87,471 | -0.35(-1.36%) |
Sep 29, 2014 | 25.98 | 26.05 | 25.60 | 25.95 | 43,422 | -0.32(-1.20%) |
Sep 26, 2014 | 26.13 | 26.31 | 25.73 | 26.27 | 29,169 | +0.14(+0.54%) |
Sep 25, 2014 | 26.19 | 27.60 | 25.78 | 26.13 | 71,915 | -0.19(-0.73%) |
Sep 24, 2014 | 26.59 | 26.59 | 25.56 | 26.32 | 65,788 | -0.22(-0.82%) |
Sep 23, 2014 | 27.46 | 27.88 | 26.49 | 26.54 | 34,760 | -1.30(-4.67%) |
Sep 22, 2014 | 27.92 | 27.99 | 27.52 | 27.83 | 40,335 | -0.19(-0.68%) |
Sep 19, 2014 | 28.24 | 28.58 | 27.90 | 28.03 | 93,097 | -0.14(-0.48%) |
Sep 18, 2014 | 27.91 | 28.33 | 27.91 | 28.16 | 18,028 | +0.01(+0.04%) |
Sep 17, 2014 | 28.17 | 28.29 | 28.01 | 28.15 | 30,965 | -0.10(-0.35%) |
Sep 16, 2014 | 28.29 | 28.29 | 28.14 | 28.25 | 19,778 | -0.19(-0.67%) |
Sep 15, 2014 | 28.79 | 28.85 | 28.33 | 28.44 | 26,075 | -0.52(-1.79%) |
Sep 12, 2014 | 28.95 | 28.99 | 28.45 | 28.96 | 53,776 | +0.10(+0.34%) |
Sep 11, 2014 | 29.16 | 29.19 | 28.64 | 28.86 | 25,587 | -0.35(-1.19%) |
Sep 10, 2014 | 28.66 | 29.32 | 28.66 | 29.21 | 22,074 | +0.62(+2.19%) |
Sep 09, 2014 | 29.00 | 29.00 | 28.45 | 28.58 | 31,659 | -0.58(-1.97%) |
Sep 08, 2014 | 28.83 | 29.32 | 28.75 | 29.16 | 17,265 | +0.40(+1.38%) |
Sep 05, 2014 | 28.62 | 28.86 | 28.62 | 28.76 | 16,245 | +0.01(+0.02%) |
Sep 04, 2014 | 28.93 | 29.02 | 28.68 | 28.76 | 26,075 | -0.02(-0.06%) |
Sep 03, 2014 | 28.71 | 29.06 | 28.68 | 28.77 | 46,515 | -0.46(-1.57%) |